Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volkswagen Ag (OP: VLKAF )

144.16 -1.00 (-0.69%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 149.60 149.60 149.60 0 +1.91(+1.29%)
Aug 30, 2011 147.69 147.69 147.69 147.69 100 -0.58(-0.39%)
Aug 29, 2011 148.70 148.70 148.27 148.27 800 +6.02(+4.23%)
Aug 25, 2011 142.25 142.25 142.25 0 -1.75(-1.22%)
Aug 24, 2011 143.30 145.00 143.00 144.00 14,666 +7.40(+5.42%)
Aug 23, 2011 136.60 136.60 136.60 136.60 560 +2.49(+1.86%)
Aug 22, 2011 137.85 137.85 134.11 134.11 3,711 -3.02(-2.20%)
Aug 19, 2011 138.55 138.55 136.80 137.13 355 -4.12(-2.92%)
Aug 18, 2011 148.75 148.75 141.25 141.25 785 -10.75(-7.07%)
Aug 17, 2011 152.25 152.25 152.00 152.00 34 -0.26(-0.17%)
Aug 16, 2011 152.26 152.26 152.26 152.26 150 -7.49(-4.69%)
Aug 15, 2011 159.55 161.00 158.00 159.75 962 +0.00(+0.00%)
Aug 12, 2011 156.75 160.00 156.75 159.75 775 +5.71(+3.71%)
Aug 11, 2011 148.00 154.04 147.70 154.04 353 +7.30(+4.97%)
Aug 10, 2011 153.50 153.50 145.75 146.74 427 -5.26(-3.46%)
Aug 09, 2011 152.25 153.50 145.35 152.00 1,356 +8.00(+5.56%)
Aug 08, 2011 144.40 146.95 138.00 144.00 1,507 -10.75(-6.95%)
Aug 05, 2011 157.75 157.75 154.75 154.75 555 -4.25(-2.67%)
Aug 04, 2011 161.35 161.35 157.40 159.00 665 -7.25(-4.36%)
Aug 03, 2011 170.30 170.30 166.00 166.25 497 -7.75(-4.45%)
Aug 02, 2011 175.50 175.75 174.00 174.00 183 -5.70(-3.17%)
Aug 01, 2011 188.45 188.45 179.70 179.70 201 -2.70(-1.48%)
Jul 29, 2011 183.20 183.20 181.00 182.40 409 -3.60(-1.94%)
Jul 28, 2011 179.70 186.00 179.70 186.00 64 -5.95(-3.10%)
Jul 27, 2011 193.25 193.25 191.95 191.95 531 -1.30(-0.67%)
Jul 26, 2011 193.75 195.25 193.25 193.25 53 -4.00(-2.03%)
Jul 25, 2011 197.25 197.25 197.25 197.25 30 +0.50(+0.25%)
Jul 22, 2011 196.75 196.75 196.75 196.75 1,061 +3.75(+1.94%)
Jul 21, 2011 191.50 193.00 191.50 193.00 90 -1.10(-0.57%)
Jul 20, 2011 193.25 194.10 191.00 194.10 150 -1.15(-0.59%)
Jul 19, 2011 194.80 195.25 194.80 195.25 55 +5.70(+3.01%)
Jul 18, 2011 190.75 191.75 187.50 189.55 156 -3.50(-1.81%)
Jul 15, 2011 194.80 194.80 193.05 193.05 167 +3.80(+2.01%)
Jul 14, 2011 189.25 189.25 189.25 189.25 100 -0.75(-0.39%)
Jul 13, 2011 190.00 190.00 190.00 190.00 100 +7.25(+3.97%)
Jul 12, 2011 182.75 182.75 182.75 182.75 115 +0.85(+0.47%)
Jul 11, 2011 182.65 183.00 180.31 181.90 549 -9.25(-4.84%)
Jul 08, 2011 192.75 192.75 191.00 191.15 68 -3.05(-1.57%)
Jul 07, 2011 193.75 194.38 193.75 194.20 200 +5.60(+2.97%)
Jul 06, 2011 190.65 190.65 188.60 188.60 635 -0.72(-0.38%)
Jul 05, 2011 190.00 190.00 189.32 189.32 75 +4.32(+2.34%)
Jul 01, 2011 184.10 185.00 184.10 185.00 110 +1.60(+0.87%)
Jun 30, 2011 184.15 185.25 183.25 183.40 330 -0.70(-0.38%)
Jun 29, 2011 182.00 184.10 182.00 184.10 800 +1.85(+1.02%)
Jun 28, 2011 179.83 182.25 179.83 182.25 266 +7.20(+4.11%)
Jun 27, 2011 175.05 175.05 175.05 175.05 5 +3.60(+2.10%)
Jun 23, 2011 171.45 171.45 171.45 0 -5.30(-3.00%)
Jun 21, 2011 176.75 176.75 176.75 0 +6.50(+3.82%)
Jun 17, 2011 170.25 170.25 170.25 170.25 1,000 +4.50(+2.71%)
Jun 16, 2011 166.00 166.00 165.75 165.75 14 +1.50(+0.91%)
Jun 15, 2011 169.40 169.40 164.25 164.25 98 -7.55(-4.39%)
Jun 14, 2011 171.80 171.80 171.80 171.80 20 +2.55(+1.51%)
Jun 13, 2011 168.35 169.25 168.35 169.25 60 +0.50(+0.30%)
Jun 10, 2011 169.75 169.75 168.75 168.75 180 -3.61(-2.09%)
Jun 09, 2011 169.00 173.00 169.00 172.36 251 +5.36(+3.21%)
Jun 07, 2011 167.00 167.00 167.00 0 -1.00(-0.60%)
Jun 06, 2011 169.35 169.40 167.50 168.00 248 +1.25(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.